Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 97.53 | 98.03 | 97.49 | 97.97 | 7,570 | +0.44(+0.46%) |
Sep 28, 2017 | 97.19 | 97.53 | 97.19 | 97.53 | 4,767 | +0.09(+0.09%) |
Sep 27, 2017 | 97.38 | 97.62 | 97.14 | 97.44 | 9,393 | +0.10(+0.10%) |
Sep 26, 2017 | 97.27 | 97.34 | 97.17 | 97.34 | 2,763 | +0.04(+0.04%) |
Sep 25, 2017 | 97.42 | 97.59 | 97.13 | 97.30 | 8,927 | -0.34(-0.35%) |
Sep 22, 2017 | 97.57 | 97.68 | 97.57 | 97.64 | 2,667 | -0.07(-0.07%) |
Sep 21, 2017 | 97.77 | 97.95 | 97.66 | 97.71 | 9,754 | -0.38(-0.39%) |
Sep 20, 2017 | 97.98 | 98.09 | 97.53 | 98.09 | 13,305 | +0.17(+0.17%) |
Sep 19, 2017 | 97.83 | 97.99 | 97.70 | 97.93 | 8,821 | +0.27(+0.28%) |
Sep 18, 2017 | 97.67 | 97.74 | 97.54 | 97.66 | 8,758 | +0.44(+0.46%) |
Sep 15, 2017 | 97.40 | 97.51 | 97.21 | 97.21 | 4,770 | -0.17(-0.17%) |
Sep 14, 2017 | 97.14 | 97.47 | 97.14 | 97.38 | 2,996 | -0.05(-0.05%) |
Sep 13, 2017 | 97.36 | 97.47 | 97.33 | 97.43 | 8,622 | -0.07(-0.08%) |
Sep 12, 2017 | 97.46 | 97.62 | 97.15 | 97.50 | 6,300 | +0.27(+0.27%) |
Sep 11, 2017 | 97.12 | 97.39 | 97.12 | 97.24 | 4,992 | +0.93(+0.97%) |
Sep 08, 2017 | 96.48 | 96.56 | 96.31 | 96.31 | 5,496 | -0.21(-0.22%) |
Sep 07, 2017 | 96.58 | 96.71 | 96.49 | 96.51 | 10,398 | +0.31(+0.33%) |
Sep 06, 2017 | 96.10 | 96.24 | 95.96 | 96.20 | 5,852 | +0.46(+0.48%) |
Sep 05, 2017 | 96.21 | 96.32 | 95.53 | 95.74 | 9,754 | -0.84(-0.87%) |
Sep 01, 2017 | 96.64 | 96.71 | 96.40 | 96.58 | 4,775 | +0.18(+0.19%) |
Aug 31, 2017 | 95.97 | 96.65 | 95.90 | 96.40 | 5,810 | +0.63(+0.66%) |
Aug 30, 2017 | 95.49 | 95.92 | 95.49 | 95.77 | 9,317 | +0.20(+0.21%) |
Aug 29, 2017 | 95.04 | 95.65 | 95.04 | 95.57 | 6,117 | -0.04(-0.05%) |
Aug 28, 2017 | 95.79 | 95.79 | 95.45 | 95.62 | 4,960 | +0.03(+0.03%) |
Aug 25, 2017 | 95.62 | 95.90 | 95.57 | 95.59 | 5,545 | +0.41(+0.43%) |
Aug 24, 2017 | 95.56 | 95.69 | 95.18 | 95.18 | 5,970 | -0.23(-0.24%) |
Aug 23, 2017 | 95.11 | 95.42 | 95.11 | 95.41 | 7,765 | -0.13(-0.14%) |
Aug 22, 2017 | 95.02 | 95.61 | 95.02 | 95.54 | 3,458 | +0.68(+0.72%) |
Aug 21, 2017 | 94.75 | 94.88 | 94.55 | 94.86 | 5,144 | -0.10(-0.10%) |
Aug 18, 2017 | 94.66 | 95.06 | 94.60 | 94.95 | 9,642 | +0.02(+0.02%) |
Aug 17, 2017 | 95.67 | 95.95 | 94.94 | 94.94 | 7,525 | -1.12(-1.17%) |
Aug 16, 2017 | 95.83 | 96.07 | 95.81 | 96.06 | 8,967 | +0.42(+0.44%) |
Aug 15, 2017 | 95.64 | 95.73 | 95.54 | 95.64 | 5,879 | +0.01(+0.01%) |
Aug 14, 2017 | 95.33 | 95.77 | 95.09 | 95.63 | 8,292 | +0.75(+0.79%) |
Aug 11, 2017 | 94.92 | 94.96 | 94.85 | 94.88 | 4,609 | +0.16(+0.17%) |
Aug 10, 2017 | 95.71 | 95.71 | 94.73 | 94.73 | 5,320 | -1.50(-1.56%) |
Aug 09, 2017 | 96.02 | 96.24 | 96.02 | 96.23 | 4,690 | -0.18(-0.19%) |
Aug 08, 2017 | 96.64 | 96.98 | 96.40 | 96.41 | 6,143 | -0.32(-0.33%) |
Aug 07, 2017 | 96.53 | 96.82 | 96.53 | 96.73 | 4,168 | +0.10(+0.11%) |
Aug 04, 2017 | 96.58 | 96.70 | 96.44 | 96.63 | 12,109 | +0.24(+0.25%) |
Aug 03, 2017 | 96.47 | 96.58 | 96.26 | 96.38 | 5,473 | -0.22(-0.23%) |
Aug 02, 2017 | 96.59 | 96.73 | 96.46 | 96.60 | 3,371 | -0.02(-0.02%) |
Aug 01, 2017 | 96.71 | 96.81 | 96.59 | 96.62 | 8,609 | +0.34(+0.35%) |
Jul 31, 2017 | 96.37 | 96.58 | 96.20 | 96.28 | 6,077 | -0.05(-0.05%) |
Jul 28, 2017 | 95.96 | 96.34 | 95.96 | 96.33 | 4,542 | +0.10(+0.11%) |
Jul 27, 2017 | 96.58 | 96.65 | 95.87 | 96.23 | 4,145 | -0.23(-0.23%) |
Jul 26, 2017 | 96.32 | 96.77 | 96.32 | 96.45 | 4,851 | +0.25(+0.26%) |
Jul 25, 2017 | 96.37 | 96.39 | 96.20 | 96.20 | 8,419 | +0.18(+0.19%) |
Jul 24, 2017 | 96.01 | 96.10 | 95.89 | 96.02 | 8,681 | -0.02(-0.02%) |
Jul 21, 2017 | 95.90 | 96.10 | 95.90 | 96.03 | 5,882 | -0.07(-0.07%) |
Jul 20, 2017 | 96.10 | 96.48 | 95.89 | 96.10 | 6,911 | +0.26(+0.27%) |
Jul 19, 2017 | 95.66 | 96.23 | 95.61 | 95.84 | 4,424 | +0.33(+0.35%) |
Jul 18, 2017 | 95.28 | 95.63 | 95.28 | 95.51 | 4,717 | +0.02(+0.02%) |
Jul 17, 2017 | 95.48 | 95.67 | 95.24 | 95.49 | 10,067 | -0.09(-0.09%) |
Jul 14, 2017 | 95.09 | 95.63 | 95.09 | 95.58 | 4,351 | +0.64(+0.67%) |
Jul 13, 2017 | 94.79 | 95.20 | 94.79 | 94.95 | 28,303 | +0.11(+0.12%) |
Jul 12, 2017 | 94.62 | 94.95 | 94.54 | 94.83 | 6,411 | +0.98(+1.05%) |
Jul 11, 2017 | 93.72 | 94.11 | 93.61 | 93.85 | 4,703 | +0.04(+0.05%) |
Jul 10, 2017 | 93.71 | 94.00 | 93.62 | 93.80 | 10,654 | +0.17(+0.19%) |
Jul 07, 2017 | 93.38 | 93.79 | 93.34 | 93.63 | 10,486 | +0.42(+0.45%) |
Jul 06, 2017 | 93.54 | 93.67 | 93.21 | 93.21 | 5,161 | -0.79(-0.84%) |
Jul 05, 2017 | 93.75 | 94.16 | 93.72 | 94.00 | 12,746 | +0.11(+0.12%) |